5363 (株)TYK の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	317	317	309	312	71,700	312
2023-03-17	321	321	313	317	70,700	317
2023-03-16	315	317	310	315	64,700	315
2023-03-15	322	328	319	323	55,900	323
2023-03-14	324	324	313	319	102,200	319
2023-03-13	331	332	322	330	115,500	330
2023-03-10	340	343	334	337	101,000	337
2023-03-09	340	346	339	345	97,400	345
2023-03-08	341	347	339	342	77,200	342
2023-03-07	342	348	338	344	187,400	344
2023-03-06	326	343	325	343	177,500	343
2023-03-03	322	327	317	323	97,100	323
2023-03-02	326	328	319	323	101,500	323
2023-03-01	327	327	321	326	100,700	326
2023-02-28	325	335	325	328	188,600	328
2023-02-27	313	325	312	324	196,500	324
2023-02-24	302	314	302	312	125,500	312
2023-02-22	303	304	299	302	82,600	302
2023-02-21	309	309	306	306	166,600	306
2023-02-20	306	309	305	309	88,900	309
2023-02-17	299	305	298	303	158,800	303
2023-02-16	298	300	295	299	59,600	299
2023-02-15	295	298	293	297	89,400	297
2023-02-14	295	295	289	295	70,300	295
2023-02-13	293	294	290	293	112,800	293
2023-02-10	285	289	285	289	43,700	289
2023-02-09	285	287	284	287	24,600	287
2023-02-08	286	287	284	286	27,500	286
2023-02-07	288	288	285	286	18,600	286
2023-02-06	285	288	285	288	28,600	288
2023-02-03	283	286	283	285	31,600	285
2023-02-02	288	288	283	283	50,800	283
2023-02-01	289	291	285	288	93,900	288
2023-01-31	283	287	282	287	62,600	287
2023-01-30	283	286	281	281	175,500	281
2023-01-27	281	283	279	282	49,100	282
2023-01-26	277	282	275	281	71,400	281
2023-01-25	274	278	274	276	42,200	276
2023-01-24	275	278	272	276	121,400	276
2023-01-23	271	275	270	274	66,900	274
2023-01-20	265	271	265	271	61,200	271
2023-01-19	266	268	266	267	16,200	267
2023-01-18	266	268	263	267	37,000	267
2023-01-17	267	268	265	266	47,900	266
2023-01-16	265	267	265	266	25,600	266
2023-01-13	265	267	264	265	44,300	265
2023-01-12	268	268	264	265	54,600	265
2023-01-11	269	270	266	269	48,000	269
2023-01-10	268	271	267	269	45,300	269
2023-01-06	265	266	264	266	27,400	266
2023-01-05	263	266	263	263	27,300	263
2023-01-04	265	266	262	263	67,100	263

分割・併合履歴：なし